Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 4.600
-0.020 (-0.43%)
At close: Jan 9, 2026
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.71 | 4.88 | 4.53 | 4.60 | 4.60 | -0.43% | 4,523,849 |
| Jan 8, 2026 | 4.60 | 4.63 | 4.53 | 4.62 | 4.62 | 0.22% | 3,426,569 |
| Jan 7, 2026 | 4.47 | 4.62 | 4.44 | 4.61 | 4.61 | 1.99% | 3,932,435 |
| Jan 6, 2026 | 4.46 | 4.58 | 4.42 | 4.52 | 4.52 | 2.03% | 5,262,521 |
| Jan 5, 2026 | 4.31 | 4.44 | 4.18 | 4.43 | 4.43 | 7.00% | 4,775,728 |
| Jan 2, 2026 | 3.77 | 4.21 | 3.77 | 4.14 | 4.14 | 13.74% | 6,413,972 |
| Dec 31, 2025 | 3.61 | 3.68 | 3.60 | 3.64 | 3.64 | 0.55% | 1,425,025 |
| Dec 30, 2025 | 3.71 | 3.75 | 3.58 | 3.62 | 3.62 | -2.16% | 3,283,988 |
| Dec 29, 2025 | 3.65 | 3.84 | 3.61 | 3.70 | 3.70 | -2.12% | 2,474,232 |
| Dec 24, 2025 | 3.84 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 982,442 |
| Dec 23, 2025 | 3.80 | 3.97 | 3.80 | 3.82 | 3.82 | 0.53% | 2,459,234 |
| Dec 22, 2025 | 3.86 | 3.95 | 3.78 | 3.80 | 3.80 | - | 3,279,847 |
| Dec 19, 2025 | 3.55 | 3.85 | 3.55 | 3.80 | 3.80 | 7.34% | 16,214,647 |
| Dec 18, 2025 | 3.47 | 3.56 | 3.47 | 3.54 | 3.54 | 3.51% | 1,886,172 |
| Dec 17, 2025 | 3.58 | 3.64 | 3.42 | 3.42 | 3.42 | -4.47% | 2,279,241 |
| Dec 16, 2025 | 3.45 | 3.60 | 3.45 | 3.58 | 3.58 | 1.99% | 2,658,711 |
| Dec 15, 2025 | 3.68 | 3.73 | 3.50 | 3.51 | 3.51 | -2.50% | 4,899,623 |
| Dec 12, 2025 | 3.80 | 3.83 | 3.52 | 3.60 | 3.60 | -5.26% | 3,551,005 |
| Dec 11, 2025 | 3.70 | 3.88 | 3.65 | 3.80 | 3.80 | 2.43% | 2,646,410 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.60 | 3.71 | 3.71 | -2.88% | 3,476,129 |
| Dec 9, 2025 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | 0.79% | 3,420,006 |
| Dec 8, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 1,328,554 |
| Dec 5, 2025 | 3.97 | 3.97 | 3.76 | 3.80 | 3.80 | -4.28% | 2,810,700 |
| Dec 4, 2025 | 3.80 | 4.00 | 3.74 | 3.97 | 3.97 | 5.59% | 3,114,303 |
| Dec 3, 2025 | 3.66 | 3.77 | 3.58 | 3.76 | 3.76 | 3.87% | 2,055,783 |
| Dec 2, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 2.26% | 1,786,547 |
| Dec 1, 2025 | 3.50 | 3.62 | 3.46 | 3.54 | 3.54 | -1.67% | 1,889,892 |
| Nov 28, 2025 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | 1.12% | 1,824,877 |
| Nov 27, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.56% | 857,787 |
| Nov 26, 2025 | 3.54 | 3.65 | 3.49 | 3.58 | 3.58 | 1.99% | 2,830,620 |
| Nov 25, 2025 | 3.30 | 3.52 | 3.24 | 3.51 | 3.51 | 6.36% | 3,558,568 |
| Nov 24, 2025 | 3.26 | 3.31 | 3.19 | 3.30 | 3.30 | 3.12% | 3,218,798 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.12 | 3.20 | 3.20 | -2.14% | 3,177,665 |
| Nov 20, 2025 | 3.49 | 3.56 | 3.26 | 3.27 | 3.27 | -4.39% | 3,231,378 |
| Nov 19, 2025 | 3.38 | 3.49 | 3.32 | 3.42 | 3.42 | 2.70% | 4,068,869 |
| Nov 18, 2025 | 3.31 | 3.37 | 3.27 | 3.33 | 3.33 | -1.48% | 2,724,301 |
| Nov 17, 2025 | 3.49 | 3.51 | 3.31 | 3.38 | 3.38 | -3.15% | 3,638,533 |
| Nov 14, 2025 | 3.39 | 3.55 | 3.33 | 3.49 | 3.49 | -0.57% | 3,185,939 |
| Nov 13, 2025 | 3.61 | 3.67 | 3.48 | 3.51 | 3.51 | -3.04% | 5,605,834 |
| Nov 12, 2025 | 3.66 | 3.71 | 3.57 | 3.62 | 3.62 | -0.28% | 2,213,812 |
| Nov 11, 2025 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | -1.89% | 2,746,227 |
| Nov 10, 2025 | 3.71 | 3.74 | 3.63 | 3.70 | 3.70 | 2.49% | 4,129,509 |
| Nov 7, 2025 | 3.50 | 3.64 | 3.41 | 3.61 | 3.61 | - | 5,152,162 |
| Nov 6, 2025 | 3.78 | 3.78 | 3.57 | 3.61 | 3.61 | -4.75% | 2,689,150 |
| Nov 5, 2025 | 3.87 | 3.89 | 3.74 | 3.79 | 3.79 | -1.56% | 4,091,930 |
| Nov 4, 2025 | 3.98 | 3.98 | 3.84 | 3.85 | 3.85 | -6.33% | 4,053,020 |
| Nov 3, 2025 | 4.46 | 4.48 | 4.07 | 4.11 | 4.11 | -8.05% | 4,682,334 |
| Oct 31, 2025 | 4.53 | 4.62 | 4.38 | 4.47 | 4.47 | -1.11% | 4,112,979 |
| Oct 30, 2025 | 4.40 | 4.54 | 4.31 | 4.52 | 4.52 | 1.80% | 3,105,626 |
| Oct 29, 2025 | 4.27 | 4.52 | 4.19 | 4.44 | 4.44 | 3.50% | 4,289,110 |